CBOE Third-Term VIX Futures Contract 2 Minute VWAP (VW3VX)

VW3VX
🏛️ アメリカ →
19.68
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 18.21 18.91 17.94 18.23 0.0M
2024-12-28 17.43 18.27 17.42 17.93 0.0M
2024-12-27 17.23 17.65 17.18 17.38 0.0M
2024-12-25 17.68 17.73 17.25 17.25 0.0M
2024-12-24 18.48 18.90 17.78 17.78 0.0M
2024-12-21 20.38 21.32 18.73 18.73 0.0M
2024-12-20 19.13 20.73 18.97 20.73 0.0M
2024-12-19 18.08 20.03 17.93 20.03 0.0M
2024-12-18 17.49 17.77 17.46 17.73 0.0M
2024-12-17 17.15 17.45 17.08 17.43 0.0M
2024-12-14 17.08 17.32 16.96 17.18 0.0M
2024-12-13 17.08 17.25 17.02 17.23 0.0M
2024-12-12 17.13 17.15 16.71 17.08 0.0M
2024-12-11 17.03 17.08 16.92 17.03 0.0M
2024-12-10 16.78 17.08 16.73 17.08 0.0M
2024-12-07 17.03 17.03 16.71 16.78 0.0M
2024-12-06 16.78 16.97 16.76 16.93 0.0M
2024-12-05 16.53 16.68 16.41 16.68 0.0M
2024-12-04 16.58 16.80 16.50 16.53 0.0M
2024-12-03 16.63 16.63 16.50 16.58 0.0M
2024-11-30 16.68 16.68 16.57 16.58 0.0M
2024-11-28 16.80 17.00 16.78 16.78 0.0M
2024-11-27 16.90 17.03 16.71 16.83 0.0M
2024-11-26 16.98 17.28 16.87 16.88 0.0M
2024-11-23 17.50 17.63 17.18 17.18 0.0M
2024-11-22 17.61 17.85 17.24 17.53 0.0M
2024-11-21 17.28 17.85 17.13 17.53 0.0M
2024-11-20 16.64 17.51 16.64 16.98 0.0M
2024-11-19 16.80 17.05 16.50 16.73 0.0M
2024-11-16 16.75 17.55 16.63 17.10 0.0M
2024-11-15 16.48 16.53 16.26 16.53 0.0M
2024-11-14 16.78 16.80 16.40 16.43 0.0M
2024-11-13 16.63 16.87 16.47 16.63 0.0M
2024-11-12 16.48 16.56 16.40 16.53 0.0M
2024-11-09 16.73 16.87 16.63 16.63 0.0M
2024-11-08 17.18 17.18 16.74 16.78 0.0M
2024-11-07 17.34 17.36 16.79 17.18 0.0M
2024-11-06 19.13 19.13 18.28 18.28 0.0M
2024-11-05 19.58 19.65 19.05 19.08 0.0M
2024-11-02 19.73 19.80 19.17 19.63 0.0M
2024-11-01 18.93 19.73 18.93 19.68 0.0M
2024-10-31 18.43 18.83 18.43 18.83 0.0M
2024-10-30 18.55 18.60 18.31 18.43 0.0M
2024-10-29 18.48 18.68 18.40 18.58 0.0M
2024-10-26 18.63 19.18 18.39 19.18 0.0M
2024-10-25 18.63 19.10 18.48 18.63 0.0M
2024-10-24 18.33 18.98 18.28 18.78 0.0M
2024-10-23 18.52 18.53 18.18 18.23 0.0M
2024-10-22 18.28 18.63 18.22 18.23 0.0M
2024-10-19 18.53 18.55 18.26 18.28 0.0M
2024-10-18 18.73 18.79 18.58 18.63 0.0M
2024-10-17 18.93 18.98 18.73 18.73 0.0M
2024-10-16 18.20 18.63 17.97 18.63 0.0M
2024-10-15 18.88 18.90 18.22 18.23 0.0M
2024-10-12 19.23 19.25 18.87 18.90 0.0M
2024-10-11 19.13 19.25 18.97 19.08 0.0M
2024-10-10 19.48 19.48 18.95 19.08 0.0M
2024-10-09 19.83 19.89 19.25 19.38 0.0M
2024-10-08 18.78 19.95 18.78 19.93 0.0M
2024-10-05 19.33 19.35 18.78 18.88 0.0M
2024-10-04 18.99 19.40 18.98 19.38 0.0M
2024-10-03 18.90 19.31 18.72 18.83 0.0M
2024-10-02 17.88 19.05 17.88 18.93 0.0M
2024-10-01 18.28 18.52 17.98 18.03 0.0M
2024-09-28 17.73 18.38 17.73 18.38 0.0M
2024-09-27 17.58 17.84 17.43 17.73 0.0M
2024-09-26 17.68 17.78 17.57 17.68 0.0M
2024-09-25 17.58 17.85 17.52 17.63 0.0M
2024-09-24 17.68 17.82 17.52 17.73 0.0M
2024-09-21 17.65 17.80 17.47 17.68 0.0M
2024-09-20 17.80 17.88 17.62 17.63 0.0M
2024-09-19 18.43 18.51 17.92 18.23 0.0M
2024-09-18 18.48 18.80 18.29 18.63 0.0M
2024-09-17 18.27 18.69 18.21 18.48 0.0M
2024-09-14 18.35 18.38 17.97 18.33 0.0M
2024-09-13 18.48 18.68 18.31 18.38 0.0M
2024-09-12 19.05 20.10 18.45 18.48 0.0M
2024-09-11 19.38 19.80 19.05 19.08 0.0M
2024-09-10 19.48 19.90 19.11 19.23 0.0M
2024-09-07 19.33 20.49 18.69 20.08 0.0M
2024-09-06 19.38 19.65 18.80 18.93 0.0M
2024-09-05 19.64 19.77 18.79 19.68 0.0M
2024-09-04 17.00 19.18 16.97 19.08 0.0M
2024-08-31 17.38 17.50 17.18 17.18 0.0M
2024-08-30 17.83 17.83 17.40 17.48 0.0M
2024-08-29 17.23 17.97 17.23 17.78 0.0M
2024-08-28 17.63 17.73 17.33 17.33 0.0M
2024-08-27 17.53 17.84 17.48 17.58 0.0M
2024-08-24 18.13 18.13 17.63 17.63 0.0M
2024-08-23 17.83 18.25 17.80 18.18 0.0M
2024-08-22 17.93 18.23 17.78 17.93 0.0M
2024-08-21 18.03 18.53 17.94 18.33 0.0M
2024-08-20 18.33 18.35 17.80 17.98 0.0M
2024-08-17 17.95 18.22 17.93 18.08 0.0M
2024-08-16 18.28 18.50 17.75 17.98 0.0M
2024-08-15 19.18 19.28 18.27 18.28 0.0M
2024-08-14 20.44 20.44 19.18 19.23 0.0M
2024-08-13 20.38 20.86 19.50 20.33 0.0M
2024-08-10 22.65 23.02 20.53 20.53 0.0M
2024-08-09 24.10 24.36 22.67 22.73 0.0M
2024-08-08 23.10 24.79 22.00 23.90 0.0M
2024-08-07 25.72 26.95 22.62 23.85 0.0M
2024-08-06 28.54 29.54 24.76 27.48 0.0M
2024-08-03 20.13 22.44 19.92 22.33 0.0M
2024-08-02 18.23 19.70 18.10 19.53 0.0M
2024-08-01 18.48 18.56 17.93 18.28 0.0M
2024-07-31 18.38 19.00 18.25 18.93 0.0M
2024-07-30 18.53 18.65 18.26 18.33 0.0M
2024-07-27 18.98 19.05 18.61 18.63 0.0M
2024-07-26 19.00 19.50 18.56 19.28 0.0M
2024-07-25 17.93 19.10 17.81 19.03 0.0M
2024-07-24 17.86 17.96 17.60 17.73 0.0M
2024-07-23 18.30 18.37 17.77 17.78 0.0M
2024-07-20 18.13 18.42 18.05 18.33 0.0M
2024-07-19 17.58 18.15 17.56 17.98 0.0M
2024-07-18 17.50 18.00 17.50 17.83 0.0M
2024-07-17 15.32 15.43 15.19 15.43 0.0M
2024-07-16 14.88 15.31 14.86 15.28 0.0M
2024-07-13 15.17 15.18 14.93 15.03 0.0M
2024-07-12 15.23 15.33 15.02 15.28 0.0M
2024-07-11 15.23 15.23 15.03 15.18 0.0M
2024-07-10 15.08 15.23 15.05 15.23 0.0M
2024-07-09 15.28 15.30 15.12 15.13 0.0M
2024-07-06 15.18 15.43 15.12 15.33 0.0M
2024-07-04 15.20 15.37 15.20 15.28 0.0M
2024-07-03 15.33 15.50 15.20 15.28 0.0M
2024-07-02 15.68 15.78 15.36 15.38 0.0M
2024-06-29 15.65 15.83 15.63 15.83 0.0M
2024-06-28 15.73 15.83 15.67 15.68 0.0M
2024-06-27 15.88 15.95 15.76 15.78 0.0M
2024-06-26 16.05 16.14 15.85 15.88 0.0M
2024-06-25 16.13 16.23 15.98 16.08 0.0M
2024-06-22 16.43 16.65 16.15 16.18 0.0M
2024-06-21 15.93 16.43 15.91 16.43 0.0M
2024-06-19 15.93 16.09 15.86 16.03 0.0M
2024-06-18 15.32 15.42 15.11 15.23 0.0M
2024-06-15 14.83 15.35 14.83 15.28 0.0M
2024-06-14 14.73 15.00 14.71 14.83 0.0M
2024-06-13 14.98 14.98 14.62 14.83 0.0M
2024-06-12 14.93 15.14 14.87 14.98 0.0M
2024-06-11 15.08 15.19 14.91 14.98 0.0M
2024-06-08 15.03 15.24 14.86 14.93 0.0M
2024-06-07 15.03 15.15 14.95 15.08 0.0M
2024-06-06 15.16 15.18 15.00 15.03 0.0M
2024-06-05 15.20 15.43 15.16 15.18 0.0M
2024-06-04 14.98 15.40 14.95 15.13 0.0M
2024-06-01 15.53 15.57 15.08 15.08 0.0M
2024-05-31 15.68 15.68 15.27 15.48 0.0M
2024-05-30 15.33 15.57 15.30 15.53 0.0M
2024-05-29 14.93 15.25 14.83 15.18 0.0M
2024-05-25 15.33 15.33 14.93 14.93 0.0M
2024-05-24 15.02 15.31 14.92 15.28 0.0M
2024-05-23 14.98 15.21 14.91 15.13 0.0M
2024-05-22 14.38 14.44 14.21 14.28 0.0M
2024-05-21 14.33 14.44 14.25 14.43 0.0M
2024-05-18 14.58 14.61 14.36 14.38 0.0M
2024-05-17 14.55 14.61 14.50 14.58 0.0M
2024-05-16 14.93 14.98 14.53 14.53 0.0M
2024-05-15 15.18 15.26 14.95 14.98 0.0M
2024-05-14 15.08 15.22 15.05 15.18 0.0M
2024-05-11 15.25 15.28 15.13 15.13 0.0M
2024-05-10 15.33 15.38 15.25 15.28 0.0M
2024-05-09 15.40 15.48 15.33 15.33 0.0M
2024-05-08 15.43 15.54 15.37 15.43 0.0M
2024-05-07 15.78 15.80 15.48 15.48 0.0M
2024-05-04 16.13 16.18 15.82 15.83 0.0M
2024-05-03 16.43 16.61 16.28 16.28 0.0M
2024-05-02 16.73 16.85 16.17 16.63 0.0M
2024-05-01 16.23 16.58 16.18 16.58 0.0M
2024-04-30 16.50 16.55 16.25 16.28 0.0M
2024-04-27 16.43 16.55 16.33 16.53 0.0M
2024-04-26 16.90 17.25 16.53 16.53 0.0M
2024-04-25 16.68 16.95 16.66 16.83 0.0M
2024-04-24 17.18 17.18 16.73 16.83 0.0M
2024-04-23 17.98 18.08 17.20 17.23 0.0M
2024-04-20 18.35 18.50 17.94 18.28 0.0M
2024-04-19 17.83 18.20 17.77 18.08 0.0M
2024-04-18 18.25 18.56 17.90 18.03 0.0M
2024-04-17 18.48 18.51 17.54 17.63 0.0M
2024-04-16 17.13 18.28 17.06 18.28 0.0M
2024-04-13 16.60 17.93 16.57 17.58 0.0M
2024-04-12 16.92 17.20 16.47 16.53 0.0M
2024-04-11 16.43 17.03 16.28 16.78 0.0M
2024-04-10 16.43 16.85 16.37 16.43 0.0M
2024-04-09 16.98 16.98 16.41 16.48 0.0M
2024-04-06 16.88 17.00 16.63 16.98 0.0M
2024-04-05 16.28 16.99 16.06 16.88 0.0M
2024-04-04 16.63 16.68 16.21 16.28 0.0M
2024-04-03 16.18 16.79 16.13 16.48 0.0M
2024-04-02 16.08 16.34 16.02 16.13 0.0M
2024-03-29 16.03 16.15 15.93 16.13 0.0M
2024-03-28 16.03 16.19 15.96 15.98 0.0M
2024-03-27 16.15 16.18 16.01 16.13 0.0M
2024-03-26 16.43 16.50 16.18 16.23 0.0M
2024-03-23 16.28 16.40 16.15 16.35 0.0M
2024-03-22 16.08 16.36 16.05 16.28 0.0M
2024-03-21 16.63 16.68 16.23 16.23 0.0M
2024-03-20 16.23 16.37 15.82 15.88 0.0M
2024-03-19 16.38 16.43 16.06 16.18 0.0M
2024-03-16 16.23 16.89 16.13 16.48 0.0M
2024-03-15 15.88 16.49 15.75 16.18 0.0M
2024-03-14 16.03 16.03 15.81 15.88 0.0M
2024-03-13 16.38 16.54 15.93 15.93 0.0M
2024-03-12 16.58 16.82 16.32 16.43 0.0M
2024-03-09 16.18 16.96 16.10 16.53 0.0M
2024-03-08 16.33 16.40 16.03 16.33 0.0M
2024-03-07 16.18 16.26 15.93 16.23 0.0M
2024-03-06 15.83 16.55 15.77 16.23 0.0M
2024-03-05 15.73 15.83 15.68 15.78 0.0M
2024-03-02 15.68 15.83 15.60 15.73 0.0M
2024-03-01 15.83 15.93 15.69 15.73 0.0M
2024-02-29 15.68 15.93 15.68 15.88 0.0M
2024-02-28 15.83 15.84 15.68 15.68 0.0M
2024-02-27 16.01 16.08 15.85 15.98 0.0M
2024-02-24 16.33 16.38 16.05 16.08 0.0M
2024-02-23 16.13 16.47 16.03 16.43 0.0M
2024-02-22 16.63 16.78 16.52 16.58 0.0M
2024-02-21 16.63 16.95 16.55 16.73 0.0M
2024-02-17 16.58 16.66 16.35 16.48 0.0M
2024-02-16 16.48 16.72 16.42 16.58 0.0M
2024-02-15 16.88 16.90 16.48 16.58 0.0M
2024-02-14 15.90 17.18 15.88 16.53 0.0M
2024-02-13 15.58 15.93 15.46 15.93 0.0M
2024-02-10 15.38 15.58 15.28 15.58 0.0M
2024-02-09 15.48 15.66 15.39 15.43 0.0M
2024-02-08 15.53 15.62 15.45 15.53 0.0M
2024-02-07 15.88 15.95 15.55 15.58 0.0M
2024-02-06 16.28 16.45 15.86 15.88 0.0M
2024-02-03 16.08 16.34 15.98 16.28 0.0M
2024-02-02 16.33 16.50 16.09 16.18 0.0M
2024-02-01 15.93 16.42 15.71 16.38 0.0M
2024-01-31 15.93 15.93 15.76 15.88 0.0M
2024-01-30 15.88 16.02 15.82 15.93 0.0M
2024-01-27 16.03 16.05 15.77 15.88 0.0M
2024-01-26 15.83 15.98 15.75 15.98 0.0M
2024-01-25 15.48 15.88 15.37 15.88 0.0M
2024-01-24 15.78 15.80 15.55 15.58 0.0M
2024-01-23 16.18 16.21 15.87 15.88 0.0M
2024-01-20 16.43 16.48 16.20 16.28 0.0M
2024-01-19 16.88 16.91 16.54 16.58 0.0M
2024-01-18 16.90 17.22 16.75 16.93 0.0M
2024-01-17 15.82 16.14 15.69 15.93 0.0M
2024-01-13 15.35 15.53 15.24 15.53 0.0M
2024-01-12 15.10 15.56 15.06 15.33 0.0M
2024-01-11 15.38 15.39 15.22 15.23 0.0M
2024-01-10 15.70 15.80 15.41 15.43 0.0M
2024-01-09 16.08 16.13 15.55 15.68 0.0M
2024-01-06 16.48 16.65 15.97 16.03 0.0M
2024-01-05 16.43 16.54 16.32 16.48 0.0M
2024-01-04 16.13 16.66 16.10 16.53 0.0M
2024-01-03 16.23 16.61 16.16 16.18 0.0M